34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 192200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 3 | 20240610 | 192100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240610 | 192000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240610 | 191900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240610 | 191800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240610 | 191700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240610 | 191600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240610 | 191500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240610 | 191400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240610 | 191300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240610 | 191200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240610 | 191100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240610 | 191000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240610 | 190900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240610 | 190800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240610 | 190700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240610 | 190600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240610 | 190500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240610 | 190400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240610 | 190300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240610 | 190200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240610 | 190100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240610 | 190000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240610 | 185900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240610 | 185800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240610 | 185700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240610 | 185600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240610 | 185500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240610 | 185400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240610 | 185300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240610 | 185200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 33 | 20240610 | 185100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240610 | 185000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240610 | 184900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240610 | 184800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240610 | 184700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240610 | 184600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240610 | 184500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240610 | 184400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240610 | 184300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240610 | 184200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240610 | 184100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240610 | 184000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240610 | 183900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240610 | 183800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240610 | 183700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240610 | 183600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240610 | 183500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240610 | 183400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240610 | 183300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240610 | 183200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240610 | 183100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240610 | 183000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240610 | 182900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240610 | 182800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240610 | 182700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240610 | 182600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240610 | 182500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240610 | 182400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240610 | 182300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240610 | 182200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 63 | 20240610 | 182100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240610 | 182000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240610 | 181900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240610 | 181800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240610 | 181700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240610 | 181600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240610 | 181500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240610 | 181400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240610 | 181300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240610 | 181200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240610 | 181100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240610 | 181000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240610 | 180900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240610 | 180800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240610 | 180700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240610 | 180600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240610 | 180500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240610 | 180400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240610 | 180300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240610 | 180200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240610 | 180100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240610 | 180000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240610 | 175900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240610 | 175800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240610 | 175700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240610 | 175600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240610 | 175500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240610 | 175400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240610 | 175300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240610 | 175200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 93 | 20240610 | 175100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240610 | 175000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240610 | 174900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240610 | 174800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240610 | 174700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240610 | 174600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240610 | 174500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240610 | 174400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240610 | 174300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240610 | 174200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240610 | 174100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240610 | 174000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240610 | 173900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240610 | 173800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240610 | 173700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240610 | 173600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240610 | 173500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240610 | 173400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240610 | 173300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240610 | 173200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240610 | 173100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240610 | 173000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240610 | 172900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240610 | 172800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240610 | 172700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240610 | 172600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240610 | 172500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240610 | 172400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240610 | 172300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240610 | 172200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 123 | 20240610 | 172100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240610 | 172000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240610 | 171900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240610 | 171800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240610 | 171700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240610 | 171600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240610 | 171500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240610 | 171400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240610 | 171300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240610 | 171200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240610 | 171100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240610 | 171000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240610 | 170900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240610 | 170800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240610 | 170700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240610 | 170600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240610 | 170500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240610 | 170400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240610 | 170300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240610 | 170200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240610 | 170100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240610 | 170000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240610 | 165900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240610 | 165800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240610 | 165700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240610 | 165600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240610 | 165500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240610 | 165400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240610 | 165300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240610 | 165200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 153 | 20240610 | 165100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240610 | 165000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240610 | 164900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240610 | 164800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240610 | 164700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240610 | 164600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240610 | 164500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240610 | 164400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240610 | 164300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240610 | 164200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240610 | 164100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240610 | 164000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240610 | 163900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240610 | 163800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240610 | 163700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240610 | 163600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240610 | 163500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240610 | 163400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240610 | 163300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240610 | 163200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240610 | 163100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240610 | 163000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240610 | 162900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240610 | 162800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240610 | 162700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240610 | 162600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240610 | 162500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240610 | 162400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240610 | 162300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240610 | 162200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 183 | 20240610 | 162100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240610 | 162000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240610 | 161900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240610 | 161800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240610 | 161700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240610 | 161600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240610 | 161500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240610 | 161400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240610 | 161300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240610 | 161200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240610 | 161100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240610 | 161000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240610 | 160900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240610 | 160800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240610 | 160700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240610 | 160600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240610 | 160500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240610 | 160400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240610 | 160300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240610 | 160200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240610 | 160100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240610 | 160000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240610 | 155900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240610 | 155800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240610 | 155700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240610 | 155600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240610 | 155500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240610 | 155400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240610 | 155300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240610 | 155200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 213 | 20240610 | 155100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240610 | 155000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240610 | 154900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240610 | 154800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240610 | 154700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240610 | 154600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240610 | 154500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240610 | 154400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240610 | 154300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240610 | 154200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240610 | 154100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240610 | 154000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240610 | 153900 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240610 | 153800 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240610 | 153700 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240610 | 153600 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240610 | 153500 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240610 | 153400 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240610 | 153300 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20240610 | 153200 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240610 | 153100 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20240610 | 153000 | 29714625800 | 36000 | 36000 | 36000 | 36000 | 10665 |
| 235 | 20240610 | 152900 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240610 | 152800 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20240610 | 152700 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20240610 | 152600 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20240610 | 152500 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20240610 | 152400 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20240610 | 152300 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20240610 | 152200 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 243 | 20240610 | 152100 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20240610 | 152000 | 29330685800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20240610 | 151900 | 29330685800 | 36000 | 35900 | 36000 | 35850 | 2643 |
| 246 | 20240610 | 151800 | 29235733100 | 35850 | 35750 | 35850 | 35700 | 2018 |
| 247 | 20240610 | 151700 | 29163519400 | 35750 | 35650 | 35750 | 35650 | 2541 |
| 248 | 20240610 | 151600 | 29072771650 | 35650 | 35800 | 35800 | 35650 | 1019 |
| 249 | 20240610 | 151500 | 29036366950 | 35800 | 35550 | 35800 | 35500 | 5540 |
| 250 | 20240610 | 151400 | 28838709200 | 35550 | 35400 | 35550 | 35350 | 1519 |
| 251 | 20240610 | 151300 | 28784820050 | 35400 | 35350 | 35450 | 35250 | 1601 |
| 252 | 20240610 | 151200 | 28728290100 | 35300 | 35350 | 35600 | 35300 | 8630 |
| 253 | 20240610 | 151100 | 28422635300 | 35300 | 35300 | 35350 | 35200 | 2289 |
| 254 | 20240610 | 151000 | 28341854650 | 35200 | 35300 | 35350 | 35200 | 4862 |
| 255 | 20240610 | 150900 | 28170476900 | 35300 | 35200 | 35400 | 35200 | 3344 |
| 256 | 20240610 | 150800 | 28052413750 | 35250 | 35500 | 35600 | 35050 | 36213 |
| 257 | 20240610 | 150700 | 26778159600 | 35500 | 35350 | 35500 | 35350 | 4974 |
| 258 | 20240610 | 150600 | 26601957750 | 35300 | 35600 | 35600 | 34900 | 57422 |
| 259 | 20240610 | 150500 | 24582366900 | 35600 | 35650 | 35650 | 35600 | 2560 |
| 260 | 20240610 | 150400 | 24491177300 | 35650 | 35600 | 35700 | 35500 | 3094 |
| 261 | 20240610 | 150300 | 24380992500 | 35500 | 35550 | 35750 | 35100 | 15334 |
| 262 | 20240610 | 150200 | 23839096100 | 35450 | 35750 | 35800 | 35400 | 9626 |
| 263 | 20240610 | 150100 | 23496241350 | 35750 | 35850 | 35850 | 35700 | 2288 |
| 264 | 20240610 | 150000 | 23414457950 | 35800 | 35750 | 35900 | 35650 | 2596 |
| 265 | 20240610 | 145900 | 23321589800 | 35750 | 35850 | 36000 | 35450 | 22821 |
| 266 | 20240610 | 145800 | 22509259500 | 35850 | 36100 | 36100 | 35800 | 2028 |
| 267 | 20240610 | 145700 | 22436497750 | 36150 | 36250 | 36300 | 35800 | 41696 |
| 268 | 20240610 | 145600 | 20933897450 | 36250 | 36250 | 36250 | 36200 | 1055 |
| 269 | 20240610 | 145500 | 20895653800 | 36250 | 36300 | 36300 | 36250 | 574 |
| 270 | 20240610 | 145400 | 20874832200 | 36250 | 36300 | 36300 | 36250 | 348 |
| 271 | 20240610 | 145300 | 20862204800 | 36350 | 36250 | 36350 | 36250 | 312 |
| 272 | 20240610 | 145200 | 20850875900 | 36300 | 36300 | 36300 | 36250 | 260 |
| 273 | 20240610 | 145100 | 20841446200 | 36300 | 36200 | 36350 | 36200 | 466 |
| 274 | 20240610 | 145000 | 20824537050 | 36250 | 36250 | 36300 | 36250 | 351 |
| 275 | 20240610 | 144900 | 20811811600 | 36250 | 36300 | 36300 | 36250 | 214 |
| 276 | 20240610 | 144800 | 20804045000 | 36300 | 36300 | 36350 | 36300 | 607 |
| 277 | 20240610 | 144700 | 20782003950 | 36250 | 36350 | 36350 | 36250 | 213 |
| 278 | 20240610 | 144600 | 20774276500 | 36250 | 36250 | 36250 | 36200 | 681 |
| 279 | 20240610 | 144500 | 20749595600 | 36250 | 36250 | 36300 | 36250 | 634 |
| 280 | 20240610 | 144400 | 20726601000 | 36250 | 36300 | 36300 | 36250 | 436 |
| 281 | 20240610 | 144300 | 20710783850 | 36250 | 36300 | 36350 | 36250 | 1709 |
| 282 | 20240610 | 144200 | 20648792850 | 36400 | 36300 | 36400 | 36300 | 236 |
| 283 | 20240610 | 144100 | 20640207600 | 36300 | 36300 | 36300 | 36250 | 92 |
| 284 | 20240610 | 144000 | 20636869550 | 36350 | 36300 | 36350 | 36300 | 121 |
| 285 | 20240610 | 143900 | 20632473400 | 36350 | 36250 | 36400 | 36250 | 339 |
| 286 | 20240610 | 143800 | 20620163350 | 36250 | 36300 | 36300 | 36250 | 4102 |
| 287 | 20240610 | 143700 | 20471439800 | 36300 | 36350 | 36350 | 36300 | 570 |
| 288 | 20240610 | 143600 | 20450747750 | 36300 | 36400 | 36400 | 36300 | 1575 |
| 289 | 20240610 | 143500 | 20393546800 | 36350 | 36350 | 36400 | 36350 | 612 |
| 290 | 20240610 | 143400 | 20371298100 | 36350 | 36400 | 36400 | 36350 | 866 |
| 291 | 20240610 | 143300 | 20339818400 | 36400 | 36300 | 36400 | 36250 | 392 |
| 292 | 20240610 | 143200 | 20325573250 | 36300 | 36300 | 36300 | 36300 | 169 |
| 293 | 20240610 | 143100 | 20319438550 | 36300 | 36350 | 36350 | 36250 | 604 |
| 294 | 20240610 | 143000 | 20297519000 | 36300 | 36350 | 36400 | 36300 | 1003 |
| 295 | 20240610 | 142900 | 20261069300 | 36400 | 36300 | 36400 | 36250 | 525 |
| 296 | 20240610 | 142800 | 20242033950 | 36300 | 36400 | 36400 | 36300 | 3080 |
| 297 | 20240610 | 142700 | 20130134050 | 36400 | 36500 | 36550 | 36400 | 766 |
| 298 | 20240610 | 142600 | 20102153300 | 36500 | 36400 | 36500 | 36350 | 798 |
| 299 | 20240610 | 142500 | 20073103450 | 36400 | 36450 | 36450 | 36400 | 220 |
| 300 | 20240610 | 142400 | 20065095400 | 36450 | 36400 | 36500 | 36400 | 426 |
| 301 | 20240610 | 142300 | 20049573700 | 36400 | 36450 | 36450 | 36400 | 266 |
| 302 | 20240610 | 142200 | 20039884250 | 36500 | 36450 | 36500 | 36450 | 51 |
| 303 | 20240610 | 142100 | 20038024850 | 36450 | 36350 | 36550 | 36350 | 301 |
| 304 | 20240610 | 142000 | 20027046650 | 36350 | 36450 | 36450 | 36350 | 76 |
| 305 | 20240610 | 141900 | 20024279100 | 36450 | 36400 | 36450 | 36400 | 120 |
| 306 | 20240610 | 141800 | 20019905600 | 36500 | 36400 | 36500 | 36350 | 293 |
| 307 | 20240610 | 141700 | 20009222550 | 36400 | 36400 | 36400 | 36350 | 37 |
| 308 | 20240610 | 141600 | 20007876200 | 36400 | 36500 | 36500 | 36400 | 111 |
| 309 | 20240610 | 141500 | 20003833700 | 36500 | 36300 | 36500 | 36300 | 403 |
| 310 | 20240610 | 141400 | 19989152700 | 36300 | 36400 | 36450 | 36300 | 269 |
| 311 | 20240610 | 141300 | 19979384350 | 36450 | 36400 | 36450 | 36400 | 163 |
| 312 | 20240610 | 141200 | 19973450450 | 36400 | 36300 | 36400 | 36300 | 397 |
| 313 | 20240610 | 141100 | 19959015500 | 36300 | 36300 | 36300 | 36300 | 126 |
| 314 | 20240610 | 141000 | 19954441700 | 36300 | 36400 | 36400 | 36300 | 113 |
| 315 | 20240610 | 140900 | 19950329800 | 36300 | 36400 | 36450 | 36300 | 1367 |
| 316 | 20240610 | 140800 | 19900657800 | 36250 | 36400 | 36400 | 36250 | 537 |
| 317 | 20240610 | 140700 | 19881164750 | 36400 | 36400 | 36400 | 36300 | 118 |
| 318 | 20240610 | 140600 | 19876881150 | 36300 | 36400 | 36450 | 36300 | 2245 |
| 319 | 20240610 | 140500 | 19795286250 | 36350 | 36300 | 36350 | 36300 | 358 |
| 320 | 20240610 | 140400 | 19782276550 | 36300 | 36350 | 36350 | 36300 | 931 |
| 321 | 20240610 | 140300 | 19748463250 | 36400 | 36400 | 36400 | 36400 | 330 |
| 322 | 20240610 | 140200 | 19736451250 | 36350 | 36350 | 36350 | 36350 | 27 |
| 323 | 20240610 | 140100 | 19735469800 | 36350 | 36350 | 36350 | 36350 | 93 |
| 324 | 20240610 | 140000 | 19732089250 | 36350 | 36300 | 36350 | 36300 | 511 |
| 325 | 20240610 | 135900 | 19713518150 | 36350 | 36300 | 36350 | 36300 | 858 |
| 326 | 20240610 | 135800 | 19682370200 | 36350 | 36350 | 36350 | 36350 | 210 |
| 327 | 20240610 | 135700 | 19674736700 | 36350 | 36350 | 36350 | 36350 | 0 |
| 328 | 20240610 | 135600 | 19674736700 | 36350 | 36300 | 36350 | 36300 | 957 |
| 329 | 20240610 | 135500 | 19639987550 | 36350 | 36300 | 36350 | 36300 | 77 |
| 330 | 20240610 | 135400 | 19637192400 | 36300 | 36300 | 36400 | 36300 | 1038 |
| 331 | 20240610 | 135300 | 19599502800 | 36300 | 36300 | 36300 | 36300 | 557 |
| 332 | 20240610 | 135200 | 19579283700 | 36300 | 36300 | 36300 | 36300 | 1261 |
| 333 | 20240610 | 135100 | 19533509400 | 36300 | 36400 | 36400 | 36300 | 1039 |
| 334 | 20240610 | 135000 | 19495786450 | 36300 | 36350 | 36350 | 36300 | 421 |
| 335 | 20240610 | 134900 | 19480501950 | 36300 | 36300 | 36300 | 36300 | 208 |
| 336 | 20240610 | 134800 | 19472951550 | 36300 | 36300 | 36400 | 36300 | 1155 |
| 337 | 20240610 | 134700 | 19430998750 | 36300 | 36450 | 36500 | 36300 | 3078 |
| 338 | 20240610 | 134600 | 19319097150 | 36450 | 36500 | 36500 | 36450 | 107 |
| 339 | 20240610 | 134500 | 19315191750 | 36500 | 36450 | 36500 | 36450 | 181 |
| 340 | 20240610 | 134400 | 19308588150 | 36450 | 36450 | 36450 | 36450 | 86 |
| 341 | 20240610 | 134300 | 19305453450 | 36400 | 36400 | 36450 | 36400 | 146 |
| 342 | 20240610 | 134200 | 19300136700 | 36400 | 36400 | 36450 | 36300 | 157 |
| 343 | 20240610 | 134100 | 19294425300 | 36300 | 36350 | 36400 | 36300 | 3699 |
| 344 | 20240610 | 134000 | 19160054150 | 36350 | 36400 | 36400 | 36300 | 3138 |
| 345 | 20240610 | 133900 | 19046084000 | 36450 | 36400 | 36450 | 36400 | 323 |
| 346 | 20240610 | 133800 | 19034324750 | 36400 | 36450 | 36450 | 36400 | 209 |
| 347 | 20240610 | 133700 | 19026716850 | 36500 | 36500 | 36500 | 36500 | 199 |
| 348 | 20240610 | 133600 | 19019453350 | 36500 | 36400 | 36500 | 36300 | 2096 |
| 349 | 20240610 | 133500 | 18943319000 | 36350 | 36350 | 36350 | 36350 | 10 |
| 350 | 20240610 | 133400 | 18942955500 | 36350 | 36450 | 36450 | 36300 | 1623 |
| 351 | 20240610 | 133300 | 18883921300 | 36450 | 36400 | 36450 | 36400 | 307 |
| 352 | 20240610 | 133200 | 18872742250 | 36350 | 36450 | 36450 | 36350 | 1122 |
| 353 | 20240610 | 133100 | 18831942400 | 36500 | 36500 | 36500 | 36450 | 125 |
| 354 | 20240610 | 133000 | 18827384900 | 36500 | 36550 | 36550 | 36500 | 218 |
| 355 | 20240610 | 132900 | 18819424800 | 36500 | 36500 | 36500 | 36500 | 824 |
| 356 | 20240610 | 132800 | 18789348800 | 36500 | 36500 | 36600 | 36450 | 2194 |
| 357 | 20240610 | 132700 | 18709087050 | 36500 | 36450 | 36550 | 36450 | 1446 |
| 358 | 20240610 | 132600 | 18656290700 | 36500 | 36400 | 36500 | 36400 | 178 |
| 359 | 20240610 | 132500 | 18649802750 | 36400 | 36450 | 36450 | 36300 | 1459 |
| 360 | 20240610 | 132400 | 18596736600 | 36450 | 36200 | 36450 | 36200 | 3131 |
| 361 | 20240610 | 132300 | 18483197550 | 36200 | 36200 | 36250 | 36200 | 392 |
| 362 | 20240610 | 132200 | 18468994400 | 36200 | 36150 | 36200 | 36150 | 413 |
| 363 | 20240610 | 132100 | 18454047900 | 36150 | 36150 | 36250 | 36150 | 98 |
| 364 | 20240610 | 132000 | 18450497850 | 36150 | 36200 | 36200 | 36150 | 749 |
| 365 | 20240610 | 131900 | 18423386400 | 36200 | 36250 | 36300 | 36200 | 375 |
| 366 | 20240610 | 131800 | 18409794400 | 36250 | 36250 | 36300 | 36200 | 724 |
| 367 | 20240610 | 131700 | 18383554000 | 36150 | 36100 | 36200 | 36100 | 991 |
| 368 | 20240610 | 131600 | 18347704400 | 36150 | 36100 | 36150 | 36100 | 696 |
| 369 | 20240610 | 131500 | 18322577850 | 36100 | 36100 | 36150 | 36050 | 705 |
| 370 | 20240610 | 131400 | 18297138400 | 36100 | 36150 | 36150 | 36050 | 1449 |
| 371 | 20240610 | 131300 | 18244852800 | 36150 | 36150 | 36150 | 36150 | 145 |
| 372 | 20240610 | 131200 | 18239611050 | 36150 | 36100 | 36150 | 36100 | 175 |
| 373 | 20240610 | 131100 | 18233286300 | 36100 | 36100 | 36150 | 36050 | 1317 |
| 374 | 20240610 | 131000 | 18185740150 | 36100 | 36100 | 36150 | 36000 | 2224 |
| 375 | 20240610 | 130900 | 18105506600 | 36100 | 36150 | 36150 | 36000 | 8869 |
| 376 | 20240610 | 130800 | 17785400600 | 36200 | 36200 | 36250 | 36150 | 1315 |
| 377 | 20240610 | 130700 | 17737799900 | 36200 | 36250 | 36250 | 36200 | 5873 |
| 378 | 20240610 | 130600 | 17525026750 | 36300 | 36350 | 36350 | 36250 | 2302 |
| 379 | 20240610 | 130500 | 17441510300 | 36300 | 36300 | 36350 | 36300 | 439 |
| 380 | 20240610 | 130400 | 17425574450 | 36300 | 36350 | 36400 | 36300 | 247 |
| 381 | 20240610 | 130300 | 17416600100 | 36350 | 36350 | 36400 | 36300 | 648 |
| 382 | 20240610 | 130200 | 17393059050 | 36350 | 36350 | 36350 | 36300 | 197 |
| 383 | 20240610 | 130100 | 17385906600 | 36350 | 36350 | 36400 | 36300 | 735 |
| 384 | 20240610 | 130000 | 17359225050 | 36300 | 36400 | 36400 | 36300 | 1068 |
| 385 | 20240610 | 125900 | 17320407300 | 36350 | 36350 | 36350 | 36350 | 386 |
| 386 | 20240610 | 125800 | 17306376200 | 36350 | 36400 | 36400 | 36350 | 31 |
| 387 | 20240610 | 125700 | 17305248650 | 36400 | 36300 | 36400 | 36300 | 1951 |
| 388 | 20240610 | 125600 | 17234407600 | 36250 | 36300 | 36300 | 36250 | 1264 |
| 389 | 20240610 | 125500 | 17188533400 | 36300 | 36400 | 36400 | 36300 | 1419 |
| 390 | 20240610 | 125400 | 17137020800 | 36400 | 36300 | 36400 | 36300 | 92 |
| 391 | 20240610 | 125300 | 17133674600 | 36300 | 36350 | 36400 | 36300 | 1941 |
| 392 | 20240610 | 125200 | 17063195300 | 36350 | 36350 | 36400 | 36300 | 1347 |
| 393 | 20240610 | 125100 | 17014270150 | 36400 | 36400 | 36400 | 36350 | 254 |
| 394 | 20240610 | 125000 | 17005032600 | 36350 | 36400 | 36400 | 36350 | 90 |
| 395 | 20240610 | 124900 | 17001760550 | 36300 | 36350 | 36350 | 36300 | 1241 |
| 396 | 20240610 | 124800 | 16956651500 | 36300 | 36350 | 36350 | 36300 | 1054 |
| 397 | 20240610 | 124700 | 16918389200 | 36350 | 36250 | 36350 | 36250 | 672 |
| 398 | 20240610 | 124600 | 16894012700 | 36300 | 36300 | 36300 | 36250 | 206 |
| 399 | 20240610 | 124500 | 16886535000 | 36300 | 36300 | 36350 | 36250 | 689 |
| 400 | 20240610 | 124400 | 16861520150 | 36300 | 36300 | 36350 | 36250 | 340 |
| 401 | 20240610 | 124300 | 16849177050 | 36350 | 36300 | 36350 | 36300 | 462 |
| 402 | 20240610 | 124200 | 16832406400 | 36350 | 36300 | 36350 | 36250 | 441 |
| 403 | 20240610 | 124100 | 16816399900 | 36300 | 36300 | 36300 | 36250 | 378 |
| 404 | 20240610 | 124000 | 16802679800 | 36300 | 36300 | 36350 | 36300 | 264 |
| 405 | 20240610 | 123900 | 16793094500 | 36300 | 36300 | 36350 | 36300 | 576 |
| 406 | 20240610 | 123800 | 16772182550 | 36300 | 36350 | 36350 | 36300 | 2365 |
| 407 | 20240610 | 123700 | 16686295000 | 36350 | 36350 | 36350 | 36300 | 212 |
| 408 | 20240610 | 123600 | 16678588900 | 36400 | 36350 | 36400 | 36300 | 371 |
| 409 | 20240610 | 123500 | 16665114750 | 36400 | 36350 | 36400 | 36300 | 2102 |
| 410 | 20240610 | 123400 | 16588770850 | 36400 | 36400 | 36450 | 36400 | 182 |
| 411 | 20240610 | 123300 | 16582146000 | 36400 | 36400 | 36400 | 36300 | 1316 |
| 412 | 20240610 | 123200 | 16534315650 | 36350 | 36350 | 36350 | 36300 | 86 |
| 413 | 20240610 | 123100 | 16531190300 | 36350 | 36300 | 36350 | 36300 | 276 |
| 414 | 20240610 | 123000 | 16521170950 | 36350 | 36350 | 36400 | 36300 | 562 |
| 415 | 20240610 | 122900 | 16500762850 | 36300 | 36350 | 36450 | 36300 | 758 |
| 416 | 20240610 | 122800 | 16473219550 | 36300 | 36500 | 36500 | 36300 | 3023 |
| 417 | 20240610 | 122700 | 16363395150 | 36450 | 36500 | 36500 | 36450 | 236 |
| 418 | 20240610 | 122600 | 16354784000 | 36500 | 36450 | 36550 | 36450 | 239 |
| 419 | 20240610 | 122500 | 16346057450 | 36450 | 36450 | 36450 | 36450 | 52 |
| 420 | 20240610 | 122400 | 16344162050 | 36450 | 36400 | 36550 | 36300 | 1198 |
| 421 | 20240610 | 122300 | 16300601150 | 36400 | 36500 | 36500 | 36350 | 242 |
| 422 | 20240610 | 122200 | 16291795650 | 36500 | 36550 | 36550 | 36300 | 1174 |
| 423 | 20240610 | 122100 | 16249113650 | 36550 | 36500 | 36600 | 36300 | 5393 |
| 424 | 20240610 | 122000 | 16052802250 | 36500 | 36550 | 36550 | 36500 | 37 |
| 425 | 20240610 | 121900 | 16051450900 | 36500 | 36500 | 36500 | 36500 | 7 |
| 426 | 20240610 | 121800 | 16051195400 | 36500 | 36500 | 36550 | 36500 | 272 |
| 427 | 20240610 | 121700 | 16041262100 | 36500 | 36500 | 36500 | 36500 | 40 |
| 428 | 20240610 | 121600 | 16039802100 | 36500 | 36550 | 36550 | 36500 | 18 |
| 429 | 20240610 | 121500 | 16039145050 | 36550 | 36450 | 36550 | 36450 | 341 |
| 430 | 20240610 | 121400 | 16026709150 | 36450 | 36450 | 36500 | 36450 | 173 |
| 431 | 20240610 | 121300 | 16020401100 | 36450 | 36450 | 36450 | 36450 | 495 |
| 432 | 20240610 | 121200 | 16002358350 | 36450 | 36500 | 36550 | 36450 | 2004 |
| 433 | 20240610 | 121100 | 15929268350 | 36550 | 36550 | 36550 | 36500 | 27 |
| 434 | 20240610 | 121000 | 15928281800 | 36550 | 36550 | 36550 | 36550 | 50 |
| 435 | 20240610 | 120900 | 15926454300 | 36550 | 36450 | 36550 | 36450 | 139 |
| 436 | 20240610 | 120800 | 15921378450 | 36450 | 36450 | 36550 | 36450 | 1762 |
| 437 | 20240610 | 120700 | 15857073250 | 36450 | 36500 | 36550 | 36450 | 756 |
| 438 | 20240610 | 120600 | 15829481100 | 36500 | 36550 | 36550 | 36500 | 178 |
| 439 | 20240610 | 120500 | 15822976500 | 36550 | 36550 | 36550 | 36550 | 149 |
| 440 | 20240610 | 120400 | 15817530550 | 36550 | 36550 | 36550 | 36500 | 83 |
| 441 | 20240610 | 120300 | 15814500350 | 36550 | 36550 | 36600 | 36550 | 1113 |
| 442 | 20240610 | 120200 | 15773816900 | 36550 | 36550 | 36550 | 36550 | 109 |
| 443 | 20240610 | 120100 | 15769832950 | 36550 | 36600 | 36600 | 36550 | 105 |
| 444 | 20240610 | 120000 | 15765990000 | 36600 | 36550 | 36650 | 36550 | 97 |
| 445 | 20240610 | 115900 | 15762439600 | 36600 | 36600 | 36600 | 36600 | 268 |
| 446 | 20240610 | 115800 | 15752630800 | 36600 | 36600 | 36650 | 36550 | 2071 |
| 447 | 20240610 | 115700 | 15676824050 | 36600 | 36600 | 36600 | 36600 | 209 |
| 448 | 20240610 | 115600 | 15669174650 | 36550 | 36550 | 36550 | 36550 | 177 |
| 449 | 20240610 | 115500 | 15662705300 | 36600 | 36600 | 36600 | 36600 | 40 |
| 450 | 20240610 | 115400 | 15661241300 | 36600 | 36600 | 36650 | 36600 | 109 |
| 451 | 20240610 | 115300 | 15657248400 | 36600 | 36600 | 36600 | 36600 | 176 |
| 452 | 20240610 | 115200 | 15650806800 | 36600 | 36550 | 36600 | 36550 | 186 |
| 453 | 20240610 | 115100 | 15644003150 | 36550 | 36600 | 36600 | 36550 | 117 |
| 454 | 20240610 | 115000 | 15639722050 | 36600 | 36400 | 36600 | 36400 | 180 |
| 455 | 20240610 | 114900 | 15633145700 | 36400 | 36700 | 36700 | 36250 | 11203 |
| 456 | 20240610 | 114800 | 15224773150 | 36600 | 36700 | 36800 | 36600 | 404 |
| 457 | 20240610 | 114700 | 15209953850 | 36700 | 36700 | 36700 | 36550 | 2309 |
| 458 | 20240610 | 114600 | 15125411250 | 36700 | 36700 | 36700 | 36700 | 450 |
| 459 | 20240610 | 114500 | 15108896250 | 36750 | 36750 | 36750 | 36700 | 73 |
| 460 | 20240610 | 114400 | 15106213600 | 36750 | 36700 | 36850 | 36700 | 60 |
| 461 | 20240610 | 114300 | 15104007900 | 36700 | 36800 | 36800 | 36700 | 317 |
| 462 | 20240610 | 114200 | 15092356100 | 36800 | 36600 | 36850 | 36600 | 1894 |
| 463 | 20240610 | 114100 | 15022978000 | 36600 | 36600 | 36650 | 36600 | 518 |
| 464 | 20240610 | 114000 | 15004013000 | 36600 | 36600 | 36650 | 36600 | 769 |
| 465 | 20240610 | 113900 | 14975865850 | 36600 | 36600 | 36650 | 36600 | 136 |
| 466 | 20240610 | 113800 | 14970882900 | 36600 | 36600 | 36650 | 36550 | 231 |
| 467 | 20240610 | 113700 | 14962427400 | 36650 | 36650 | 36650 | 36600 | 932 |
| 468 | 20240610 | 113600 | 14928288950 | 36650 | 36650 | 36700 | 36550 | 1588 |
| 469 | 20240610 | 113500 | 14870152250 | 36650 | 36850 | 36850 | 36500 | 21516 |
| 470 | 20240610 | 113400 | 14082699800 | 36800 | 36850 | 36850 | 36800 | 554 |
| 471 | 20240610 | 113300 | 14062309800 | 36850 | 36800 | 36900 | 36800 | 242 |
| 472 | 20240610 | 113200 | 14053395600 | 36850 | 36850 | 36900 | 36800 | 2223 |
| 473 | 20240610 | 113100 | 13971557600 | 36900 | 36900 | 37000 | 36800 | 4503 |
| 474 | 20240610 | 113000 | 13805596200 | 37000 | 36950 | 37000 | 36900 | 291 |
| 475 | 20240610 | 112900 | 13794840150 | 36900 | 36950 | 36950 | 36900 | 41 |
| 476 | 20240610 | 112800 | 13793326900 | 36950 | 36900 | 36950 | 36900 | 40 |
| 477 | 20240610 | 112700 | 13791849550 | 36950 | 36950 | 36950 | 36900 | 509 |
| 478 | 20240610 | 112600 | 13773049950 | 37000 | 36900 | 37000 | 36900 | 240 |
| 479 | 20240610 | 112500 | 13764187450 | 37000 | 37000 | 37000 | 36900 | 703 |
| 480 | 20240610 | 112400 | 13738233350 | 37000 | 36900 | 37000 | 36900 | 162 |
| 481 | 20240610 | 112300 | 13732244350 | 37000 | 36950 | 37000 | 36900 | 284 |
| 482 | 20240610 | 112200 | 13721737200 | 37000 | 37000 | 37000 | 36900 | 670 |
| 483 | 20240610 | 112100 | 13696980700 | 37000 | 36950 | 37000 | 36900 | 1254 |
| 484 | 20240610 | 112000 | 13650670250 | 36950 | 36950 | 36950 | 36950 | 65 |
| 485 | 20240610 | 111900 | 13648268500 | 37000 | 37100 | 37100 | 36950 | 433 |
| 486 | 20240610 | 111800 | 13632268700 | 36950 | 37100 | 37100 | 36950 | 195 |
| 487 | 20240610 | 111700 | 13625049950 | 37100 | 37100 | 37100 | 36900 | 362 |
| 488 | 20240610 | 111600 | 13611674900 | 37100 | 37100 | 37100 | 36950 | 1621 |
| 489 | 20240610 | 111500 | 13551701500 | 37100 | 37100 | 37100 | 37050 | 139 |
| 490 | 20240610 | 111400 | 13546547350 | 37100 | 37100 | 37100 | 37100 | 169 |
| 491 | 20240610 | 111300 | 13540277450 | 37100 | 37050 | 37100 | 37050 | 100 |
| 492 | 20240610 | 111200 | 13536572000 | 37050 | 37000 | 37050 | 36950 | 445 |
| 493 | 20240610 | 111100 | 13520108750 | 37000 | 36950 | 37000 | 36950 | 34 |
| 494 | 20240610 | 111000 | 13518850850 | 37000 | 36900 | 37000 | 36900 | 137 |
| 495 | 20240610 | 110900 | 13513788850 | 36950 | 36850 | 36950 | 36850 | 133 |
| 496 | 20240610 | 110800 | 13508877000 | 36900 | 36900 | 36900 | 36850 | 282 |
| 497 | 20240610 | 110700 | 13498477350 | 36900 | 36950 | 36950 | 36850 | 274 |
| 498 | 20240610 | 110600 | 13488367650 | 36950 | 36900 | 36950 | 36850 | 791 |
| 499 | 20240610 | 110500 | 13459196550 | 36900 | 36850 | 36900 | 36850 | 653 |
| 500 | 20240610 | 110400 | 13435105400 | 36950 | 36950 | 36950 | 36850 | 1010 |
| 501 | 20240610 | 110300 | 13397841500 | 36950 | 37000 | 37000 | 36900 | 365 |
| 502 | 20240610 | 110200 | 13384362500 | 37000 | 37000 | 37000 | 37000 | 14 |
| 503 | 20240610 | 110100 | 13383844500 | 37000 | 36900 | 37000 | 36850 | 484 |
| 504 | 20240610 | 110000 | 13366002450 | 36900 | 36850 | 37000 | 36850 | 947 |
| 505 | 20240610 | 105900 | 13331062150 | 36900 | 36900 | 36950 | 36850 | 4924 |
| 506 | 20240610 | 105800 | 13149393500 | 36950 | 37000 | 37000 | 36900 | 4106 |
| 507 | 20240610 | 105700 | 12997732150 | 37000 | 37000 | 37000 | 36950 | 225 |
| 508 | 20240610 | 105600 | 12989407250 | 37000 | 37000 | 37050 | 36950 | 263 |
| 509 | 20240610 | 105500 | 12979676300 | 37050 | 37000 | 37050 | 37000 | 106 |
| 510 | 20240610 | 105400 | 12975754000 | 37050 | 37000 | 37050 | 37000 | 728 |
| 511 | 20240610 | 105300 | 12948814300 | 37050 | 37050 | 37050 | 37050 | 129 |
| 512 | 20240610 | 105200 | 12944034850 | 37050 | 37050 | 37050 | 37000 | 203 |
| 513 | 20240610 | 105100 | 12936520250 | 37100 | 37100 | 37100 | 37000 | 667 |
| 514 | 20240610 | 105000 | 12911822350 | 37000 | 37100 | 37100 | 37000 | 72 |
| 515 | 20240610 | 104900 | 12909154700 | 37100 | 37000 | 37100 | 37000 | 33 |
| 516 | 20240610 | 104800 | 12907933250 | 37100 | 37000 | 37100 | 37000 | 1469 |
| 517 | 20240610 | 104700 | 12853542150 | 36950 | 36950 | 36950 | 36950 | 104 |
| 518 | 20240610 | 104600 | 12849699350 | 36950 | 37000 | 37000 | 36950 | 286 |
| 519 | 20240610 | 104500 | 12839131000 | 37000 | 36950 | 37000 | 36950 | 340 |
| 520 | 20240610 | 104400 | 12826554450 | 36950 | 37000 | 37000 | 36950 | 1571 |
| 521 | 20240610 | 104300 | 12768484700 | 36950 | 37050 | 37050 | 36950 | 2483 |
| 522 | 20240610 | 104200 | 12676613100 | 37050 | 37050 | 37050 | 37050 | 346 |
| 523 | 20240610 | 104100 | 12663793800 | 37050 | 37050 | 37050 | 37000 | 272 |
| 524 | 20240610 | 104000 | 12653727500 | 37050 | 37000 | 37050 | 37000 | 494 |
| 525 | 20240610 | 103900 | 12635449250 | 37000 | 37000 | 37000 | 36950 | 1521 |
| 526 | 20240610 | 103800 | 12579172750 | 37000 | 36950 | 37000 | 36900 | 594 |
| 527 | 20240610 | 103700 | 12557222050 | 36900 | 37000 | 37000 | 36900 | 669 |
| 528 | 20240610 | 103600 | 12532502650 | 37000 | 37100 | 37100 | 36900 | 5273 |
| 529 | 20240610 | 103500 | 12337439650 | 37100 | 37150 | 37150 | 37100 | 914 |
| 530 | 20240610 | 103400 | 12303522900 | 37150 | 37200 | 37250 | 37150 | 690 |
| 531 | 20240610 | 103300 | 12277846700 | 37200 | 37250 | 37250 | 37200 | 111 |
| 532 | 20240610 | 103200 | 12273717200 | 37250 | 37300 | 37300 | 37250 | 1457 |
| 533 | 20240610 | 103100 | 12219420150 | 37300 | 37300 | 37300 | 37300 | 878 |
| 534 | 20240610 | 103000 | 12186670750 | 37300 | 37300 | 37350 | 37300 | 525 |
| 535 | 20240610 | 102900 | 12167087750 | 37300 | 37450 | 37450 | 37300 | 4321 |
| 536 | 20240610 | 102800 | 12005529350 | 37450 | 37450 | 37500 | 37450 | 362 |
| 537 | 20240610 | 102700 | 11991963200 | 37500 | 37550 | 37550 | 37500 | 247 |
| 538 | 20240610 | 102600 | 11982697200 | 37550 | 37600 | 37600 | 37550 | 753 |
| 539 | 20240610 | 102500 | 11954399850 | 37600 | 37500 | 37600 | 37450 | 4483 |
| 540 | 20240610 | 102400 | 11786082800 | 37500 | 37450 | 37500 | 37450 | 183 |
| 541 | 20240610 | 102300 | 11779221050 | 37450 | 37400 | 37450 | 37350 | 1062 |
| 542 | 20240610 | 102200 | 11739490050 | 37400 | 37450 | 37450 | 37400 | 251 |
| 543 | 20240610 | 102100 | 11730092250 | 37450 | 37450 | 37450 | 37400 | 205 |
| 544 | 20240610 | 102000 | 11722417400 | 37450 | 37450 | 37450 | 37400 | 1349 |
| 545 | 20240610 | 101900 | 11671911050 | 37450 | 37350 | 37450 | 37350 | 459 |
| 546 | 20240610 | 101800 | 11654745100 | 37350 | 37400 | 37400 | 37350 | 294 |
| 547 | 20240610 | 101700 | 11643763750 | 37400 | 37500 | 37500 | 37400 | 1153 |
| 548 | 20240610 | 101600 | 11600640800 | 37500 | 37450 | 37500 | 37400 | 949 |
| 549 | 20240610 | 101500 | 11565094250 | 37400 | 37450 | 37500 | 37400 | 685 |
| 550 | 20240610 | 101400 | 11539441150 | 37450 | 37400 | 37450 | 37400 | 909 |
| 551 | 20240610 | 101300 | 11505426150 | 37450 | 37450 | 37450 | 37450 | 154 |
| 552 | 20240610 | 101200 | 11499658850 | 37400 | 37500 | 37500 | 37400 | 234 |
| 553 | 20240610 | 101100 | 11490893000 | 37500 | 37400 | 37500 | 37400 | 1984 |
| 554 | 20240610 | 101000 | 11416533350 | 37400 | 37450 | 37450 | 37400 | 650 |
| 555 | 20240610 | 100900 | 11392223200 | 37450 | 37500 | 37500 | 37350 | 1068 |
| 556 | 20240610 | 100800 | 11352242750 | 37500 | 37550 | 37600 | 37500 | 3504 |
| 557 | 20240610 | 100700 | 11220599450 | 37550 | 37250 | 37550 | 37250 | 4345 |
| 558 | 20240610 | 100600 | 11057887950 | 37250 | 37150 | 37250 | 37100 | 664 |
| 559 | 20240610 | 100500 | 11033209850 | 37150 | 37300 | 37350 | 36900 | 7740 |
| 560 | 20240610 | 100400 | 10746614200 | 37300 | 37300 | 37350 | 37250 | 669 |
| 561 | 20240610 | 100300 | 10721655250 | 37300 | 37300 | 37300 | 37250 | 308 |
| 562 | 20240610 | 100200 | 10710170650 | 37400 | 37300 | 37400 | 37250 | 872 |
| 563 | 20240610 | 100100 | 10677591750 | 37300 | 37300 | 37300 | 37250 | 200 |
| 564 | 20240610 | 100000 | 10670132600 | 37350 | 37400 | 37450 | 37300 | 772 |
| 565 | 20240610 | 095900 | 10641304350 | 37400 | 37350 | 37400 | 37350 | 1384 |
| 566 | 20240610 | 095800 | 10589569000 | 37300 | 37300 | 37400 | 37300 | 141 |
| 567 | 20240610 | 095700 | 10584309600 | 37300 | 37350 | 37400 | 37300 | 1169 |
| 568 | 20240610 | 095600 | 10540634250 | 37400 | 37450 | 37450 | 37300 | 920 |
| 569 | 20240610 | 095500 | 10506234100 | 37400 | 37350 | 37400 | 37250 | 1081 |
| 570 | 20240610 | 095400 | 10465866700 | 37200 | 37200 | 37350 | 37200 | 530 |
| 571 | 20240610 | 095300 | 10446110150 | 37200 | 37200 | 37200 | 37150 | 239 |
| 572 | 20240610 | 095200 | 10437221250 | 37200 | 37100 | 37200 | 37000 | 459 |
| 573 | 20240610 | 095100 | 10420200350 | 36950 | 37100 | 37100 | 36950 | 3580 |
| 574 | 20240610 | 095000 | 10287637200 | 37100 | 37150 | 37200 | 37100 | 1272 |
| 575 | 20240610 | 094900 | 10240409050 | 37150 | 37150 | 37150 | 37100 | 337 |
| 576 | 20240610 | 094800 | 10227899050 | 37150 | 37150 | 37150 | 37100 | 767 |
| 577 | 20240610 | 094700 | 10199420050 | 37150 | 37100 | 37150 | 37100 | 148 |
| 578 | 20240610 | 094600 | 10193926400 | 37100 | 37050 | 37150 | 37050 | 737 |
| 579 | 20240610 | 094500 | 10166574900 | 37100 | 37000 | 37100 | 36900 | 4269 |
| 580 | 20240610 | 094400 | 10008734250 | 36950 | 37000 | 37050 | 36900 | 9346 |
| 581 | 20240610 | 094300 | 9663098550 | 37050 | 37100 | 37100 | 37000 | 979 |
| 582 | 20240610 | 094200 | 9626828850 | 37100 | 37000 | 37100 | 37000 | 2282 |
| 583 | 20240610 | 094100 | 9542322750 | 37050 | 37000 | 37050 | 37000 | 2014 |
| 584 | 20240610 | 094000 | 9467787350 | 37000 | 37150 | 37150 | 37000 | 10801 |
| 585 | 20240610 | 093900 | 9067428150 | 37150 | 37200 | 37200 | 37150 | 4228 |
| 586 | 20240610 | 093800 | 8910338400 | 37200 | 37100 | 37250 | 37100 | 1487 |
| 587 | 20240610 | 093700 | 8855077350 | 37150 | 37300 | 37350 | 37100 | 14007 |
| 588 | 20240610 | 093600 | 8333687500 | 37300 | 37400 | 37400 | 37300 | 5105 |
| 589 | 20240610 | 093500 | 8142943450 | 37500 | 37550 | 37550 | 37400 | 5838 |
| 590 | 20240610 | 093400 | 7924147400 | 37550 | 37500 | 37600 | 37500 | 1071 |
| 591 | 20240610 | 093300 | 7883959150 | 37500 | 37500 | 37600 | 37500 | 1382 |
| 592 | 20240610 | 093200 | 7832094950 | 37500 | 37650 | 37650 | 37450 | 3076 |
| 593 | 20240610 | 093100 | 7716668450 | 37600 | 37750 | 37750 | 37600 | 1303 |
| 594 | 20240610 | 093000 | 7667596950 | 37750 | 37950 | 38000 | 37750 | 1063 |
| 595 | 20240610 | 092900 | 7627379300 | 37950 | 37700 | 37950 | 37650 | 4145 |
| 596 | 20240610 | 092800 | 7470579350 | 37650 | 37600 | 37750 | 37600 | 1160 |
| 597 | 20240610 | 092700 | 7426937950 | 37600 | 37700 | 37750 | 37600 | 1241 |
| 598 | 20240610 | 092600 | 7380104450 | 37700 | 37500 | 37700 | 37500 | 1030 |
| 599 | 20240610 | 092500 | 7341426350 | 37500 | 37500 | 37600 | 37400 | 2658 |
| 600 | 20240610 | 092400 | 7241922700 | 37500 | 37700 | 37800 | 37450 | 5798 |
| 601 | 20240610 | 092300 | 7024060600 | 37750 | 37750 | 37800 | 37500 | 1567 |
| 602 | 20240610 | 092200 | 6965126900 | 37600 | 37600 | 37800 | 37500 | 2439 |
| 603 | 20240610 | 092100 | 6873298550 | 37600 | 37700 | 37750 | 37600 | 2944 |
| 604 | 20240610 | 092000 | 6762283650 | 37750 | 37550 | 37750 | 37500 | 1816 |
| 605 | 20240610 | 091900 | 6693951700 | 37550 | 37500 | 37650 | 37450 | 2283 |
| 606 | 20240610 | 091800 | 6608319500 | 37550 | 37550 | 37600 | 37450 | 3344 |
| 607 | 20240610 | 091700 | 6482820550 | 37550 | 37550 | 37550 | 37350 | 6301 |
| 608 | 20240610 | 091600 | 6246884150 | 37450 | 37650 | 37750 | 37450 | 10292 |
| 609 | 20240610 | 091500 | 5860377250 | 37650 | 38050 | 38050 | 37600 | 8673 |
| 610 | 20240610 | 091400 | 5532547700 | 37950 | 38200 | 38200 | 37850 | 5677 |
| 611 | 20240610 | 091300 | 5316826500 | 38200 | 38300 | 38350 | 38150 | 5230 |
| 612 | 20240610 | 091200 | 5116627950 | 38350 | 38000 | 38350 | 38000 | 11092 |
| 613 | 20240610 | 091100 | 4692564150 | 37900 | 37750 | 38150 | 37700 | 6508 |
| 614 | 20240610 | 091000 | 4445944400 | 37750 | 37950 | 37950 | 37750 | 10146 |
| 615 | 20240610 | 090900 | 4062528500 | 37900 | 38150 | 38200 | 37900 | 8812 |
| 616 | 20240610 | 090800 | 3727028750 | 38200 | 38200 | 38300 | 38150 | 4116 |
| 617 | 20240610 | 090700 | 3569829950 | 38200 | 38450 | 38500 | 38050 | 6948 |
| 618 | 20240610 | 090600 | 3303824750 | 38450 | 38450 | 38500 | 38200 | 15742 |
| 619 | 20240610 | 090500 | 2698823550 | 38450 | 37850 | 38450 | 37850 | 19666 |
| 620 | 20240610 | 090400 | 1948637150 | 37850 | 37750 | 37900 | 37700 | 8832 |
| 621 | 20240610 | 090300 | 1614409400 | 37750 | 37400 | 37750 | 37350 | 8318 |
| 622 | 20240610 | 090200 | 1301950400 | 37450 | 37400 | 37550 | 37250 | 7832 |
| 623 | 20240610 | 090100 | 1009084300 | 37450 | 37600 | 37700 | 37400 | 5192 |
| 624 | 20240610 | 090000 | 814367000 | 37550 | 37850 | 37950 | 37350 | 21550 |